Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-02-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $10.49 | $11.43 | 202,800 | — | — |
| 2013-12-30 | $10.47 | $11.40 | 145,000 | — | — |
| 2013-12-27 | $10.52 | $11.46 | 103,600 | — | — |
| 2013-12-26 | $10.52 | $11.46 | 129,700 | — | — |
| 2013-12-24 | $10.58 | $11.52 | 107,500 | — | — |
| 2013-12-23 | $10.57 | $11.51 | 317,300 | — | — |
| 2013-12-20 | $10.37 | $11.30 | 732,600 | — | — |
| 2013-12-19 | $10.25 | $11.16 | 196,100 | — | — |
| 2013-12-18 | $10.38 | $11.31 | 231,100 | — | — |
| 2013-12-17 | $10.29 | $11.21 | 194,600 | — | — |
| 2013-12-16 | $10.08 | $10.98 | 334,200 | — | — |
| 2013-12-13 | $9.97 | $10.86 | 303,500 | — | — |
| 2013-12-12 | $10.01 | $10.90 | 290,400 | — | — |
| 2013-12-11 | $10.16 | $11.07 | 381,200 | — | — |
| 2013-12-10 | $10.24 | $11.15 | 337,700 | — | — |
| 2013-12-09 | $10.33 | $11.25 | 280,700 | — | — |
| 2013-12-06 | $10.34 | $11.26 | 292,900 | — | — |
| 2013-12-05 | $10.20 | $11.11 | 308,000 | — | — |
| 2013-12-04 | $10.23 | $11.14 | 164,400 | — | — |
| 2013-12-03 | $10.49 | $11.34 | 425,400 | — | — |
| 2013-12-02 | $10.36 | $11.20 | 373,000 | — | — |
| 2013-11-29 | $10.57 | $11.43 | 161,700 | — | — |
| 2013-11-27 | $10.63 | $11.49 | 347,800 | — | — |
| 2013-11-26 | $10.33 | $11.17 | 488,200 | — | — |
| 2013-11-25 | $10.32 | $11.16 | 364,600 | — | — |
| 2013-11-22 | $10.35 | $11.19 | 468,900 | — | — |
| 2013-11-21 | $10.18 | $11.00 | 374,900 | — | — |
| 2013-11-20 | $10.03 | $10.84 | 310,300 | — | — |
| 2013-11-19 | $10.10 | $10.92 | 353,500 | — | — |
| 2013-11-18 | $10.19 | $11.01 | 523,200 | — | — |
| 2013-11-15 | $10.24 | $11.07 | 638,100 | — | — |
| 2013-11-14 | $10.30 | $11.13 | 750,300 | — | — |
| 2013-11-13 | $9.95 | $10.76 | 314,500 | — | — |
| 2013-11-12 | $9.82 | $10.61 | 221,100 | — | — |
| 2013-11-11 | $9.78 | $10.57 | 310,900 | — | — |
| 2013-11-08 | $9.66 | $10.44 | 413,700 | — | — |
| 2013-11-07 | $9.40 | $10.16 | 264,400 | — | — |
| 2013-11-06 | $9.45 | $10.21 | 185,800 | — | — |
| 2013-11-05 | $9.45 | $10.21 | 349,100 | — | — |
| 2013-11-04 | $9.55 | $10.32 | 241,600 | — | — |
| 2013-11-01 | $9.44 | $10.20 | 298,900 | — | — |
| 2013-10-31 | $9.64 | $10.42 | 187,000 | — | — |
| 2013-10-30 | $9.71 | $10.50 | 162,400 | — | — |
| 2013-10-29 | $9.84 | $10.64 | 264,800 | — | — |
| 2013-10-28 | $9.74 | $10.53 | 238,500 | — | — |
| 2013-10-25 | $9.69 | $10.47 | 274,000 | — | — |
| 2013-10-24 | $9.63 | $10.41 | 277,100 | — | — |
| 2013-10-23 | $9.42 | $10.18 | 259,700 | — | — |
| 2013-10-22 | $9.56 | $10.33 | 248,400 | — | — |
| 2013-10-21 | $9.54 | $10.31 | 264,300 | — | — |
| 2013-10-18 | $9.50 | $10.27 | 308,000 | — | — |
| 2013-10-17 | $9.30 | $10.05 | 211,600 | — | — |
| 2013-10-16 | $9.28 | $10.03 | 195,400 | — | — |
| 2013-10-15 | $9.27 | $10.02 | 176,500 | — | — |
| 2013-10-14 | $9.39 | $10.15 | 208,000 | — | — |
| 2013-10-11 | $9.35 | $10.11 | 207,600 | — | — |
| 2013-10-10 | $9.25 | $10.00 | 119,500 | — | — |
| 2013-10-09 | $9.06 | $9.79 | 174,100 | — | — |
| 2013-10-08 | $9.08 | $9.82 | 206,000 | — | — |
| 2013-10-07 | $9.20 | $9.94 | 180,700 | — | — |
| 2013-10-04 | $9.27 | $10.02 | 94,600 | — | — |
| 2013-10-03 | $9.19 | $9.93 | 345,200 | — | — |
| 2013-10-02 | $9.28 | $10.03 | 134,700 | — | — |
| 2013-10-01 | $9.38 | $10.14 | 276,800 | — | — |
| 2013-09-30 | $9.31 | $10.06 | 288,500 | — | — |
| 2013-09-27 | $9.24 | $9.99 | 172,300 | — | — |
| 2013-09-26 | $9.30 | $10.05 | 163,400 | — | — |
| 2013-09-25 | $9.27 | $10.02 | 287,700 | — | — |
| 2013-09-24 | $9.24 | $9.99 | 273,100 | — | — |
| 2013-09-23 | $9.23 | $9.98 | 491,900 | — | — |
| 2013-09-20 | $9.28 | $10.03 | 496,200 | — | — |
| 2013-09-19 | $9.40 | $10.16 | 76,800 | — | — |
| 2013-09-18 | $9.39 | $10.15 | 110,600 | — | — |
| 2013-09-17 | $9.30 | $10.05 | 127,500 | — | — |
| 2013-09-16 | $9.30 | $10.05 | 148,900 | — | — |
| 2013-09-13 | $9.31 | $10.06 | 81,100 | — | — |
| 2013-09-12 | $9.30 | $10.05 | 122,900 | — | — |
| 2013-09-11 | $9.42 | $10.18 | 93,900 | — | — |
| 2013-09-10 | $9.36 | $10.12 | 157,400 | — | — |
| 2013-09-09 | $9.24 | $9.99 | 164,000 | — | — |
| 2013-09-06 | $9.14 | $9.88 | 191,800 | — | — |
| 2013-09-05 | $9.05 | $9.78 | 118,000 | — | — |
| 2013-09-04 | $8.98 | $9.71 | 284,100 | — | — |
| 2013-09-03 | $8.82 | $9.45 | 241,700 | — | — |
| 2013-08-30 | $8.80 | $9.43 | 221,100 | — | — |
| 2013-08-29 | $9.08 | $9.73 | 112,000 | — | — |
| 2013-08-28 | $8.97 | $9.61 | 208,100 | — | — |
| 2013-08-27 | $8.97 | $9.61 | 201,600 | — | — |
| 2013-08-26 | $9.12 | $9.77 | 94,600 | — | — |
| 2013-08-23 | $9.05 | $9.69 | 147,000 | — | — |
| 2013-08-22 | $9.11 | $9.76 | 119,000 | — | — |
| 2013-08-21 | $8.97 | $9.61 | 161,000 | — | — |
| 2013-08-20 | $9.02 | $9.66 | 144,600 | — | — |
| 2013-08-19 | $8.93 | $9.57 | 193,700 | — | — |
| 2013-08-16 | $8.93 | $9.57 | 157,000 | — | — |
| 2013-08-15 | $8.97 | $9.61 | 216,800 | — | — |
| 2013-08-14 | $9.34 | $10.00 | 230,000 | — | — |
| 2013-08-13 | $9.36 | $10.03 | 195,600 | — | — |
| 2013-08-12 | $9.35 | $10.02 | 299,900 | — | — |
| 2013-08-09 | $9.32 | $9.98 | 730,600 | — | — |
| 2013-08-08 | $9.80 | $10.50 | 244,100 | — | — |
| 2013-08-07 | $9.71 | $10.40 | 149,600 | — | — |
| 2013-08-06 | $9.85 | $10.55 | 178,300 | — | — |
| 2013-08-05 | $10.05 | $10.77 | 308,700 | — | — |
| 2013-08-02 | $9.75 | $10.44 | 326,900 | — | — |
| 2013-08-01 | $9.93 | $10.64 | 193,200 | — | — |
| 2013-07-31 | $9.82 | $10.52 | 258,800 | — | — |
| 2013-07-30 | $9.87 | $10.57 | 222,100 | — | — |
| 2013-07-29 | $9.97 | $10.68 | 235,700 | — | — |
| 2013-07-26 | $10.16 | $10.88 | 181,500 | — | — |
| 2013-07-25 | $10.31 | $11.04 | 309,100 | — | — |
| 2013-07-24 | $10.19 | $10.91 | 260,100 | — | — |
| 2013-07-23 | $10.38 | $11.12 | 266,700 | — | — |
| 2013-07-22 | $10.38 | $11.12 | 161,900 | — | — |
| 2013-07-19 | $10.33 | $11.06 | 254,700 | — | — |
| 2013-07-18 | $10.34 | $11.08 | 252,700 | — | — |
| 2013-07-17 | $10.38 | $11.12 | 241,800 | — | — |
| 2013-07-16 | $10.38 | $11.12 | 277,600 | — | — |
| 2013-07-15 | $10.40 | $11.14 | 309,300 | — | — |
| 2013-07-12 | $10.36 | $11.10 | 180,300 | — | — |
| 2013-07-11 | $10.30 | $11.03 | 352,600 | — | — |
| 2013-07-10 | $10.37 | $11.11 | 316,600 | — | — |
| 2013-07-09 | $10.30 | $11.03 | 223,700 | — | — |
| 2013-07-08 | $10.09 | $10.81 | 160,600 | — | — |
| 2013-07-05 | $10.24 | $10.97 | 150,400 | — | — |
| 2013-07-03 | $9.93 | $10.64 | 90,800 | — | — |
| 2013-07-02 | $9.84 | $10.54 | 130,800 | — | — |
| 2013-07-01 | $9.86 | $10.56 | 172,000 | — | — |
| 2013-06-28 | $9.73 | $10.42 | 355,200 | — | — |
| 2013-06-27 | $9.73 | $10.42 | 250,800 | — | — |
| 2013-06-26 | $9.72 | $10.41 | 214,700 | — | — |
| 2013-06-25 | $9.83 | $10.53 | 389,100 | — | — |
| 2013-06-24 | $9.66 | $10.35 | 373,000 | — | — |
| 2013-06-21 | $9.84 | $10.54 | 557,700 | — | — |
| 2013-06-20 | $9.72 | $10.41 | 194,300 | — | — |
| 2013-06-19 | $10.04 | $10.75 | 218,800 | — | — |
| 2013-06-18 | $10.38 | $11.12 | 166,300 | — | — |
| 2013-06-17 | $10.23 | $10.96 | 120,000 | — | — |
| 2013-06-14 | $10.14 | $10.86 | 138,500 | — | — |
| 2013-06-13 | $10.32 | $11.05 | 108,200 | — | — |
| 2013-06-12 | $10.06 | $10.78 | 152,300 | — | — |
| 2013-06-11 | $10.21 | $10.94 | 104,000 | — | — |
| 2013-06-10 | $10.47 | $11.21 | 186,800 | — | — |
| 2013-06-07 | $10.42 | $11.16 | 143,500 | — | — |
| 2013-06-06 | $10.30 | $11.03 | 243,300 | — | — |
| 2013-06-05 | $10.26 | $10.99 | 271,800 | — | — |
| 2013-06-04 | $10.61 | $11.28 | 540,100 | — | — |
| 2013-06-03 | $10.79 | $11.47 | 470,300 | — | — |
| 2013-05-31 | $10.65 | $11.32 | 308,400 | — | — |
| 2013-05-30 | $10.84 | $11.52 | 238,500 | — | — |
| 2013-05-29 | $10.61 | $11.28 | 202,100 | — | — |
| 2013-05-28 | $10.55 | $11.22 | 337,100 | — | — |
| 2013-05-24 | $10.36 | $11.01 | 274,900 | — | — |
| 2013-05-23 | $10.31 | $10.96 | 252,200 | — | — |
| 2013-05-22 | $10.24 | $10.89 | 469,900 | — | — |
| 2013-05-21 | $10.30 | $10.95 | 415,200 | — | — |
| 2013-05-20 | $10.25 | $10.90 | 317,900 | — | — |
| 2013-05-17 | $9.95 | $10.58 | 188,500 | — | — |
| 2013-05-16 | $9.80 | $10.42 | 251,700 | — | — |
| 2013-05-15 | $9.94 | $10.57 | 258,900 | — | — |
| 2013-05-14 | $9.89 | $10.51 | 245,000 | — | — |
| 2013-05-13 | $9.91 | $10.54 | 270,300 | — | — |
| 2013-05-10 | $10.07 | $10.71 | 441,200 | — | — |
| 2013-05-09 | $9.68 | $10.29 | 282,400 | — | — |
| 2013-05-08 | $9.81 | $10.43 | 252,200 | — | — |
| 2013-05-07 | $9.73 | $10.34 | 206,700 | — | — |
| 2013-05-06 | $9.85 | $10.47 | 281,700 | — | — |
| 2013-05-03 | $9.76 | $10.38 | 340,600 | — | — |
| 2013-05-02 | $9.45 | $10.05 | 223,600 | — | — |
| 2013-05-01 | $9.21 | $9.79 | 401,000 | — | — |
| 2013-04-30 | $9.72 | $10.33 | 276,400 | — | — |
| 2013-04-29 | $9.64 | $10.25 | 174,200 | — | — |
| 2013-04-26 | $9.33 | $9.92 | 186,400 | — | — |
| 2013-04-25 | $9.43 | $10.02 | 267,600 | — | — |
| 2013-04-24 | $9.30 | $9.89 | 190,500 | — | — |
| 2013-04-23 | $9.26 | $9.84 | 371,400 | — | — |
| 2013-04-22 | $9.01 | $9.58 | 265,300 | — | — |
| 2013-04-19 | $9.00 | $9.57 | 302,300 | — | — |
| 2013-04-18 | $8.90 | $9.46 | 360,300 | — | — |
| 2013-04-17 | $9.08 | $9.65 | 409,000 | — | — |
| 2013-04-16 | $9.38 | $9.97 | 272,200 | — | — |
| 2013-04-15 | $9.16 | $9.74 | 295,300 | — | — |
| 2013-04-12 | $9.65 | $10.26 | 186,200 | — | — |
| 2013-04-11 | $9.84 | $10.46 | 200,500 | — | — |
| 2013-04-10 | $9.92 | $10.55 | 159,200 | — | — |
| 2013-04-09 | $9.58 | $10.18 | 110,900 | — | — |
| 2013-04-08 | $9.65 | $10.26 | 161,800 | — | — |
| 2013-04-05 | $9.49 | $10.09 | 249,200 | — | — |
| 2013-04-04 | $9.70 | $10.31 | 126,500 | — | — |
| 2013-04-03 | $9.46 | $10.06 | 276,100 | — | — |
| 2013-04-02 | $9.76 | $10.38 | 422,400 | — | — |
| 2013-04-01 | $10.01 | $10.64 | 327,100 | — | — |
| 2013-03-28 | $10.18 | $10.82 | 235,200 | — | — |
| 2013-03-27 | $10.15 | $10.79 | 235,500 | — | — |
| 2013-03-26 | $10.24 | $10.89 | 157,800 | — | — |
| 2013-03-25 | $10.09 | $10.73 | 221,700 | — | — |
| 2013-03-22 | $9.94 | $10.57 | 331,400 | — | — |
| 2013-03-21 | $9.91 | $10.54 | 167,400 | — | — |
| 2013-03-20 | $10.00 | $10.63 | 201,300 | — | — |
| 2013-03-19 | $9.94 | $10.57 | 217,700 | — | — |
| 2013-03-18 | $9.81 | $10.43 | 197,800 | — | — |
| 2013-03-15 | $9.99 | $10.62 | 633,200 | — | — |
| 2013-03-14 | $10.29 | $10.94 | 279,100 | — | — |
| 2013-03-13 | $10.14 | $10.78 | 151,200 | — | — |
| 2013-03-12 | $10.05 | $10.68 | 181,300 | — | — |
| 2013-03-11 | $10.15 | $10.79 | 146,000 | — | — |
| 2013-03-08 | $10.15 | $10.79 | 208,900 | — | — |
| 2013-03-07 | $10.03 | $10.66 | 295,100 | — | — |
| 2013-03-06 | $10.05 | $10.68 | 273,100 | — | — |
| 2013-03-05 | $10.17 | $10.73 | 233,200 | — | — |
| 2013-03-04 | $10.02 | $10.57 | 255,300 | — | — |
| 2013-03-01 | $10.08 | $10.63 | 293,500 | — | — |
| 2013-02-28 | $10.11 | $10.66 | 441,200 | — | — |
| 2013-02-27 | $10.04 | $10.59 | 212,100 | — | — |
| 2013-02-26 | $9.99 | $10.54 | 299,300 | — | — |
| 2013-02-25 | $9.88 | $10.42 | 345,100 | — | — |
| 2013-02-22 | $10.19 | $10.75 | 330,000 | — | — |
| 2013-02-21 | $10.12 | $10.67 | 347,100 | — | — |
| 2013-02-20 | $10.11 | $10.66 | 367,700 | — | — |
| 2013-02-19 | $10.40 | $10.97 | 431,800 | — | — |
| 2013-02-15 | $10.25 | $10.81 | 279,900 | — | — |
| 2013-02-14 | $10.21 | $10.77 | 237,700 | — | — |
| 2013-02-13 | $10.12 | $10.67 | 234,300 | — | — |
| 2013-02-12 | $10.04 | $10.59 | 268,200 | — | — |
| 2013-02-11 | $9.96 | $10.50 | 153,000 | — | — |
| 2013-02-08 | $9.94 | $10.48 | 522,600 | — | — |
| 2013-02-07 | $9.90 | $10.44 | 263,100 | — | — |
| 2013-02-06 | $9.96 | $10.50 | 307,500 | — | — |
| 2013-02-05 | $9.87 | $10.41 | 591,000 | — | — |
| 2013-02-04 | $9.26 | $9.77 | 447,300 | — | — |
| 2013-02-01 | $9.68 | $10.21 | 780,800 | — | — |
| 2013-01-31 | $9.36 | $9.87 | 422,000 | — | — |
| 2013-01-30 | $9.44 | $9.96 | 272,800 | — | — |
| 2013-01-29 | $9.38 | $9.89 | 435,400 | — | — |
| 2013-01-28 | $9.39 | $9.90 | 522,800 | — | — |
| 2013-01-25 | $9.58 | $10.10 | 430,100 | — | — |
| 2013-01-24 | $9.32 | $9.83 | 351,900 | — | — |
| 2013-01-23 | $9.31 | $9.82 | 398,400 | — | — |
| 2013-01-22 | $9.29 | $9.80 | 409,800 | — | — |
| 2013-01-18 | $9.16 | $9.66 | 438,100 | — | — |
| 2013-01-17 | $8.93 | $9.42 | 434,700 | — | — |
| 2013-01-16 | $8.73 | $9.21 | 254,100 | — | — |
| 2013-01-15 | $8.70 | $9.18 | 212,500 | — | — |
| 2013-01-14 | $8.76 | $9.24 | 246,200 | — | — |
| 2013-01-11 | $8.75 | $9.23 | 176,900 | — | — |
| 2013-01-10 | $8.71 | $9.19 | 215,500 | — | — |
| 2013-01-09 | $8.56 | $9.03 | 184,100 | — | — |
| 2013-01-08 | $8.42 | $8.88 | 199,300 | — | — |
| 2013-01-07 | $8.56 | $9.03 | 207,300 | — | — |
| 2013-01-04 | $8.49 | $8.95 | 198,900 | — | — |
| 2013-01-03 | $8.54 | $9.01 | 374,200 | — | — |
| 2013-01-02 | $8.60 | $9.07 | 491,000 | — | — |